Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.794,00 -390,21 (-0,68%)
AbbVie Inc. (ABBV)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240719C00100000 | 2024-06-24 10:07AM EDT | 100.00 | 73.00 | 69.40 | 73.75 | 0.00 | - | 2 | 2 | 89.45% |
| ABBV240719C00125000 | 2024-06-13 2:43PM EDT | 125.00 | 41.98 | 44.45 | 48.80 | 0.00 | - | 1 | 6 | 60.16% |
| ABBV240719C00130000 | 2024-06-05 12:57PM EDT | 130.00 | 35.33 | 39.55 | 43.75 | 0.00 | - | 5 | 10 | 55.18% |
| ABBV240719C00135000 | 2024-06-04 3:13PM EDT | 135.00 | 28.15 | 34.50 | 38.85 | 0.00 | - | 1 | 1 | 91.58% |
| ABBV240719C00140000 | 2024-06-20 11:03AM EDT | 140.00 | 31.92 | 29.50 | 33.85 | 0.00 | - | - | 1 | 81.42% |
| ABBV240719C00145000 | 2024-06-21 12:29PM EDT | 145.00 | 26.34 | 24.50 | 28.90 | 0.00 | - | 10 | 18 | 71.95% |
| ABBV240719C00150000 | 2024-06-26 1:58PM EDT | 150.00 | 22.32 | 19.55 | 23.90 | 0.00 | - | 7 | 43 | 61.94% |
| ABBV240719C00155000 | 2024-06-28 12:05PM EDT | 155.00 | 15.07 | 14.55 | 18.90 | +1.87 | +14.17% | 2 | 136 | 51.90% |
| ABBV240719C00160000 | 2024-06-28 3:42PM EDT | 160.00 | 10.82 | 10.45 | 14.00 | +1.15 | +11.89% | 1 | 1,347 | 42.46% |
| ABBV240719C00165000 | 2024-06-28 3:59PM EDT | 165.00 | 7.00 | 6.20 | 9.40 | +1.71 | +32.33% | 18 | 1,940 | 34.42% |
| ABBV240719C00170000 | 2024-06-28 3:59PM EDT | 170.00 | 3.35 | 3.00 | 4.05 | +1.30 | +63.41% | 377 | 3,278 | 19.79% |
| ABBV240719C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 1.05 | 0.80 | 1.12 | +0.50 | +90.91% | 165 | 2,010 | 14.97% |
| ABBV240719C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.24 | 0.16 | 0.30 | +0.01 | +4.35% | 140 | 2,591 | 15.53% |
| ABBV240719C00185000 | 2024-06-27 3:26PM EDT | 185.00 | 0.06 | 0.03 | 0.23 | 0.00 | - | 48 | 1,700 | 20.41% |
| ABBV240719C00190000 | 2024-06-26 3:58PM EDT | 190.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 34 | 22.17% |
| ABBV240719C00200000 | 2024-06-27 9:56AM EDT | 200.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 10 | 141 | 44.43% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240719P00085000 | 2024-06-06 10:48AM EDT | 85.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 2 | 117.58% |
| ABBV240719P00105000 | 2024-06-04 12:30PM EDT | 105.00 | 0.08 | 0.00 | 1.99 | 0.00 | - | 2 | 4 | 129.20% |
| ABBV240719P00120000 | 2024-05-30 1:31PM EDT | 120.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 5 | 6 | 62.31% |
| ABBV240719P00130000 | 2024-06-07 12:12PM EDT | 130.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 60 | 42 | 53.13% |
| ABBV240719P00135000 | 2024-06-27 1:57PM EDT | 135.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | 10 | 66 | 65.33% |
| ABBV240719P00140000 | 2024-06-25 10:40AM EDT | 140.00 | 0.09 | 0.02 | 0.17 | 0.00 | - | 4 | 308 | 44.04% |
| ABBV240719P00145000 | 2024-06-27 2:13PM EDT | 145.00 | 0.07 | 0.01 | 0.50 | 0.00 | - | 2 | 404 | 46.34% |
| ABBV240719P00150000 | 2024-06-28 2:15PM EDT | 150.00 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 18 | 985 | 29.59% |
| ABBV240719P00155000 | 2024-06-28 2:15PM EDT | 155.00 | 0.15 | 0.07 | 0.24 | -0.06 | -28.57% | 19 | 2,656 | 26.42% |
| ABBV240719P00160000 | 2024-06-28 1:55PM EDT | 160.00 | 0.33 | 0.25 | 0.32 | -0.25 | -43.10% | 46 | 2,032 | 21.00% |
| ABBV240719P00165000 | 2024-06-28 3:53PM EDT | 165.00 | 0.83 | 0.70 | 0.98 | -0.74 | -47.13% | 100 | 4,016 | 20.20% |
| ABBV240719P00170000 | 2024-06-28 3:58PM EDT | 170.00 | 2.66 | 2.21 | 2.62 | -1.19 | -30.91% | 34 | 940 | 20.35% |
| ABBV240719P00175000 | 2024-06-24 3:17PM EDT | 175.00 | 4.78 | 5.10 | 7.25 | 0.00 | - | 55 | 180 | 32.17% |
| ABBV240719P00180000 | 2024-06-24 3:13PM EDT | 180.00 | 8.70 | 8.05 | 11.60 | 0.00 | - | 2 | 17 | 38.67% |
| ABBV240719P00185000 | 2024-06-14 3:13PM EDT | 185.00 | 17.32 | 12.65 | 17.00 | 0.00 | - | - | 1 | 50.70% |
© 2024 Yahoo. Tutti i diritti riservati.